Deutsche Märkte schließen in 4 Minuten
DAX
17.906,34 -182,36 (-1,01%) Euro Stoxx 50
4.938,90 -50,98 (-1,02%) Dow Jones 30
37.867,47 -593,45 (-1,54%) Gold
2.342,30 +3,90 (+0,17%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
59.323,34 -1.167,62 (-1,93%)
SPDR S&P 500 ETF Trust (SPY)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:26AM EDT. Markt geöffnet.
Strike:360.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430C00360000 | 2024-03-22 2:32PM EDT | 2024-04-30 | 164.52 | 135.36 | 135.92 | 0.00 | - | 2 | 203 | 0.00% |
| SPY240517C00360000 | 2024-04-19 12:34PM EDT | 2024-05-17 | 137.11 | 140.03 | 140.59 | 0.00 | - | 24 | 36 | 69.12% |
| SPY240531C00360000 | 2023-12-22 11:51AM EDT | 2024-05-31 | 123.56 | 130.94 | 131.83 | 0.00 | - | 9 | 486 | 0.00% |
| SPY240621C00360000 | 2024-04-24 3:33PM EDT | 2024-06-21 | 149.01 | 141.79 | 142.66 | 0.00 | - | 1 | 2,433 | 54.98% |
| SPY240628C00360000 | 2024-02-14 4:36PM EDT | 2024-06-28 | 144.05 | 155.62 | 156.37 | 0.00 | - | 13 | 144 | 88.71% |
| SPY240719C00360000 | 2024-04-24 10:17AM EDT | 2024-07-19 | 149.91 | 142.26 | 143.20 | 0.00 | - | 3 | 126 | 48.52% |
| SPY240731C00360000 | 2024-04-24 10:58AM EDT | 2024-07-31 | 149.59 | 142.95 | 143.79 | 0.00 | - | 2 | 4 | 47.17% |
| SPY240816C00360000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 150.77 | 144.27 | 144.95 | 0.00 | - | 4 | 44 | 46.60% |
| SPY240830C00360000 | 2024-04-24 10:01AM EDT | 2024-08-30 | 152.87 | 145.06 | 146.05 | 0.00 | - | 2 | 36 | 46.32% |
| SPY240920C00360000 | 2024-04-25 10:56AM EDT | 2024-09-20 | 145.91 | 146.28 | 147.16 | -6.62 | -4.34% | 4 | 1,086 | 44.98% |
| SPY240930C00360000 | 2024-04-25 10:58AM EDT | 2024-09-30 | 146.18 | 146.27 | 147.34 | -6.80 | -4.45% | 2 | 20 | 43.85% |
| SPY241220C00360000 | 2024-04-24 1:12PM EDT | 2024-12-20 | 156.74 | 150.61 | 151.88 | 0.00 | - | 14 | 2,179 | 41.49% |
| SPY241231C00360000 | 2024-04-22 9:54AM EDT | 2024-12-31 | 150.68 | 150.62 | 152.03 | 0.00 | - | 2 | 213 | 40.74% |
| SPY250117C00360000 | 2024-04-25 9:42AM EDT | 2025-01-17 | 151.60 | 150.81 | 152.56 | -6.70 | -4.23% | 1 | 1,056 | 40.02% |
| SPY250321C00360000 | 2024-04-09 12:58PM EDT | 2025-03-21 | 173.83 | 154.63 | 156.76 | 0.00 | - | 2 | 27 | 40.00% |
| SPY250620C00360000 | 2024-04-16 11:03AM EDT | 2025-06-20 | 165.10 | 158.49 | 161.16 | 0.00 | - | 1 | 21 | 38.88% |
| SPY251219C00360000 | 2024-03-07 12:19PM EDT | 2025-12-19 | 180.10 | 184.47 | 188.26 | 0.00 | - | 4 | 596 | 48.32% |
| SPY260116C00360000 | 2024-04-16 12:51PM EDT | 2026-01-16 | 174.38 | 165.50 | 170.00 | 0.00 | - | 2 | 14 | 37.06% |
| SPY261218C00360000 | 2024-03-19 11:08AM EDT | 2026-12-18 | 192.01 | 179.50 | 184.50 | 0.00 | - | 1 | 7 | 36.50% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPY240430P00360000 | 2024-04-19 3:50PM EDT | 2024-04-30 | 0.03 | 0.00 | 0.01 | 0.00 | - | 102 | 1,591 | 76.56% |
| SPY240510P00360000 | 2024-04-24 4:04PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | 0.00 | - | 207 | 339 | 53.91% |
| SPY240517P00360000 | 2024-04-25 11:03AM EDT | 2024-05-17 | 0.05 | 0.05 | 0.06 | 0.00 | - | 2 | 3,503 | 48.83% |
| SPY240531P00360000 | 2024-04-24 2:58PM EDT | 2024-05-31 | 0.10 | 0.11 | 0.12 | 0.00 | - | 909 | 76,532 | 41.50% |
| SPY240621P00360000 | 2024-04-25 11:03AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.26 | +0.02 | +8.33% | 107 | 22,092 | 36.50% |
| SPY240628P00360000 | 2024-04-24 10:21AM EDT | 2024-06-28 | 0.32 | 0.31 | 0.32 | +0.05 | +18.52% | 4 | 1,669 | 35.45% |
| SPY240719P00360000 | 2024-04-25 10:18AM EDT | 2024-07-19 | 0.50 | 0.50 | 0.53 | +0.08 | +19.05% | 1 | 1,269 | 33.19% |
| SPY240731P00360000 | 2024-04-18 9:33AM EDT | 2024-07-31 | 0.81 | 0.60 | 0.62 | 0.00 | - | 7 | 57 | 31.86% |
| SPY240816P00360000 | 2024-04-23 3:56PM EDT | 2024-08-16 | 0.68 | 0.77 | 0.79 | 0.00 | - | 3 | 292 | 30.74% |
| SPY240830P00360000 | 2024-04-19 3:31PM EDT | 2024-08-30 | 1.35 | 0.91 | 0.93 | 0.00 | - | 6 | 314 | 29.83% |
| SPY240920P00360000 | 2024-04-24 3:05PM EDT | 2024-09-20 | 1.04 | 1.16 | 1.18 | 0.00 | - | 2 | 3,641 | 28.85% |
| SPY240930P00360000 | 2024-04-23 3:57PM EDT | 2024-09-30 | 1.12 | 1.27 | 1.29 | 0.00 | - | 1 | 1,069 | 28.39% |
| SPY241220P00360000 | 2024-04-25 10:53AM EDT | 2024-12-20 | 2.42 | 2.34 | 2.38 | +0.32 | +15.24% | 7 | 10,991 | 26.18% |
| SPY241231P00360000 | 2024-04-23 3:05PM EDT | 2024-12-31 | 2.20 | 2.44 | 2.50 | 0.00 | - | 3 | 216 | 25.87% |
| SPY250117P00360000 | 2024-04-25 10:42AM EDT | 2025-01-17 | 2.70 | 2.65 | 2.71 | +0.28 | +11.57% | 2 | 6,297 | 25.50% |
| SPY250321P00360000 | 2024-04-25 10:11AM EDT | 2025-03-21 | 3.50 | 3.42 | 3.48 | +0.25 | +7.69% | 4 | 2,141 | 24.33% |
| SPY250620P00360000 | 2024-04-22 10:22AM EDT | 2025-06-20 | 5.11 | 4.53 | 4.66 | 0.00 | - | 1 | 11,640 | 23.20% |
| SPY250919P00360000 | 2024-04-19 3:25PM EDT | 2025-09-19 | 5.65 | 5.58 | 5.87 | -1.15 | -16.91% | 6 | 3 | 22.41% |
| SPY251219P00360000 | 2024-04-12 9:53AM EDT | 2025-12-19 | 6.90 | 6.55 | 6.99 | 0.00 | - | 1 | 5,528 | 21.73% |
| SPY260116P00360000 | 2024-04-24 9:45AM EDT | 2026-01-16 | 6.58 | 6.70 | 7.50 | 0.00 | - | 5 | 161 | 21.69% |
| SPY261218P00360000 | 2024-04-23 9:57AM EDT | 2026-12-18 | 10.39 | 9.30 | 11.68 | 0.00 | - | 1 | 546 | 20.25% |
